致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 4.30 | 4.22 | -0.05 | -1.17% | 4.21 | 4.30 | 139874 | 5944.00 | 0.26% |
| 2024-05-14 | 4.24 | 4.27 | 0.00 | 0.00% | 4.23 | 4.35 | 154168 | 6623.79 | 0.29% |
| 2024-05-13 | 4.26 | 4.27 | 0.03 | 0.71% | 4.22 | 4.29 | 215631 | 9200.85 | 0.40% |
| 2024-05-10 | 4.20 | 4.24 | 0.05 | 1.19% | 4.18 | 4.25 | 164305 | 6933.33 | 0.31% |
| 2024-05-09 | 4.15 | 4.19 | 0.05 | 1.21% | 4.14 | 4.22 | 150185 | 6288.90 | 0.28% |
| 2024-05-08 | 4.19 | 4.14 | -0.02 | -0.48% | 4.14 | 4.20 | 164883 | 6870.84 | 0.31% |
| 2024-05-07 | 4.18 | 4.16 | -0.02 | -0.48% | 4.13 | 4.19 | 167506 | 6974.32 | 0.31% |
| 2024-05-06 | 4.09 | 4.18 | 0.11 | 2.70% | 4.08 | 4.20 | 241100 | 10021.87 | 0.45% |
| 2024-04-30 | 4.05 | 4.07 | 0.01 | 0.25% | 4.04 | 4.10 | 180989 | 7375.52 | 0.34% |
| 2024-04-29 | 4.03 | 4.06 | 0.02 | 0.50% | 4.01 | 4.09 | 215106 | 8710.26 | 0.40% |
| 2024-04-26 | 3.94 | 4.04 | 0.10 | 2.54% | 3.92 | 4.05 | 230204 | 9181.96 | 0.43% |
| 2024-04-25 | 3.85 | 3.94 | 0.04 | 1.03% | 3.85 | 3.96 | 128878 | 5057.69 | 0.24% |
| 2024-04-24 | 3.87 | 3.90 | 0.02 | 0.52% | 3.85 | 3.90 | 126218 | 4891.94 | 0.23% |
| 2024-04-23 | 3.91 | 3.88 | -0.03 | -0.77% | 3.88 | 3.95 | 160570 | 6262.77 | 0.30% |
| 2024-04-22 | 3.86 | 3.91 | 0.00 | 0.00% | 3.86 | 3.97 | 246992 | 9678.61 | 0.46% |
| 2024-04-19 | 3.97 | 3.91 | 0.06 | 1.56% | 3.87 | 4.14 | 433951 | 17328.62 | 0.81% |
| 2024-04-18 | 3.87 | 3.85 | -0.03 | -0.77% | 3.83 | 3.90 | 151320 | 5844.68 | 0.28% |
| 2024-04-17 | 3.83 | 3.88 | 0.03 | 0.78% | 3.81 | 3.89 | 180383 | 6950.68 | 0.34% |
| 2024-04-16 | 3.96 | 3.85 | -0.07 | -1.79% | 3.83 | 3.96 | 187079 | 7304.24 | 0.35% |
| 2024-04-15 | 3.88 | 3.92 | 0.05 | 1.29% | 3.81 | 3.96 | 186929 | 7308.22 | 0.35% |
| 2024-04-12 | 3.92 | 3.87 | -0.02 | -0.51% | 3.87 | 3.92 | 115786 | 4508.76 | 0.22% |
| 2024-04-11 | 3.86 | 3.89 | 0.02 | 0.52% | 3.84 | 3.92 | 125870 | 4908.99 | 0.23% |
| 2024-04-10 | 3.86 | 3.87 | 0.00 | 0.00% | 3.83 | 3.89 | 126134 | 4876.31 | 0.23% |
| 2024-04-09 | 3.83 | 3.87 | 0.04 | 1.04% | 3.82 | 3.89 | 105294 | 4067.90 | 0.20% |
| 2024-04-08 | 3.83 | 3.83 | 0.00 | 0.00% | 3.79 | 3.88 | 136542 | 5247.58 | 0.25% |
| 2024-04-03 | 3.85 | 3.83 | -0.01 | -0.26% | 3.80 | 3.85 | 93310 | 3568.61 | 0.17% |
| 2024-04-02 | 3.79 | 3.84 | 0.05 | 1.32% | 3.78 | 3.86 | 153272 | 5868.30 | 0.28% |
| 2024-04-01 | 3.72 | 3.79 | 0.07 | 1.88% | 3.72 | 3.80 | 106765 | 4028.14 | 0.20% |
| 2024-03-29 | 3.66 | 3.72 | 0.08 | 2.20% | 3.63 | 3.72 | 105013 | 3857.62 | 0.20% |
| 2024-03-28 | 3.63 | 3.64 | 0.00 | 0.00% | 3.63 | 3.70 | 126851 | 4643.35 | 0.24% |
| 2024-03-27 | 3.72 | 3.64 | -0.09 | -2.41% | 3.64 | 3.74 | 130638 | 4808.92 | 0.24% |
| 2024-03-26 | 3.72 | 3.73 | 0.01 | 0.27% | 3.70 | 3.76 | 90842 | 3389.09 | 0.17% |
| 2024-03-25 | 3.75 | 3.72 | -0.04 | -1.06% | 3.71 | 3.81 | 116739 | 4378.08 | 0.22% |
| 2024-03-22 | 3.86 | 3.76 | -0.09 | -2.34% | 3.75 | 3.86 | 170532 | 6462.62 | 0.32% |
| 2024-03-21 | 3.87 | 3.85 | -0.01 | -0.26% | 3.83 | 3.88 | 81777 | 3147.49 | 0.15% |
| 2024-03-20 | 3.83 | 3.86 | 0.02 | 0.52% | 3.81 | 3.87 | 95350 | 3669.89 | 0.18% |
| 2024-03-19 | 3.90 | 3.84 | -0.07 | -1.79% | 3.83 | 3.91 | 129201 | 4989.21 | 0.24% |
| 2024-03-18 | 3.88 | 3.91 | 0.03 | 0.77% | 3.86 | 3.91 | 122665 | 4772.02 | 0.23% |
| 2024-03-15 | 3.83 | 3.88 | 0.04 | 1.04% | 3.81 | 3.88 | 95949 | 3693.88 | 0.18% |
| 2024-03-14 | 3.83 | 3.84 | -0.01 | -0.26% | 3.81 | 3.87 | 73460 | 2823.48 | 0.14% |
| 2024-03-13 | 3.90 | 3.85 | -0.05 | -1.28% | 3.84 | 3.90 | 105288 | 4065.23 | 0.20% |
| 2024-03-12 | 3.87 | 3.90 | 0.02 | 0.52% | 3.85 | 3.92 | 138088 | 5364.76 | 0.26% |
| 2024-03-11 | 3.83 | 3.88 | 0.05 | 1.31% | 3.81 | 3.88 | 106323 | 4083.18 | 0.20% |
| 2024-03-08 | 3.85 | 3.83 | -0.02 | -0.52% | 3.80 | 3.87 | 132007 | 5048.57 | 0.25% |
| 2024-03-07 | 3.90 | 3.85 | -0.06 | -1.53% | 3.83 | 3.92 | 147641 | 5730.09 | 0.27% |
| 2024-03-06 | 3.90 | 3.91 | -0.01 | -0.26% | 3.89 | 3.95 | 122046 | 4770.09 | 0.23% |
| 2024-03-05 | 3.91 | 3.92 | 0.01 | 0.26% | 3.88 | 3.96 | 154905 | 6058.82 | 0.29% |
| 2024-03-04 | 3.98 | 3.91 | -0.07 | -1.76% | 3.89 | 3.99 | 162713 | 6379.28 | 0.30% |
| 2024-03-01 | 4.04 | 3.98 | -0.06 | -1.49% | 3.95 | 4.04 | 217966 | 8682.82 | 0.40% |
| 2024-02-29 | 3.98 | 4.04 | 0.04 | 1.00% | 3.95 | 4.04 | 307493 | 12296.12 | 0.57% |
| 2024-02-28 | 3.97 | 4.00 | 0.04 | 1.01% | 3.95 | 4.11 | 401408 | 16189.84 | 0.75% |
| 2024-02-27 | 3.94 | 3.96 | 0.02 | 0.51% | 3.91 | 3.96 | 184029 | 7243.14 | 0.34% |
| 2024-02-26 | 3.95 | 3.94 | -0.02 | -0.51% | 3.91 | 3.98 | 191649 | 7573.57 | 0.36% |
| 2024-02-23 | 3.97 | 3.96 | 0.00 | 0.00% | 3.92 | 3.97 | 170741 | 6739.29 | 0.32% |
| 2024-02-22 | 3.95 | 3.96 | -0.02 | -0.50% | 3.90 | 4.00 | 211526 | 8344.21 | 0.39% |
| 2024-02-21 | 3.96 | 3.98 | 0.00 | 0.00% | 3.91 | 4.06 | 253628 | 10139.54 | 0.47% |
| 2024-02-20 | 3.94 | 3.98 | 0.03 | 0.76% | 3.91 | 4.00 | 195698 | 7747.08 | 0.36% |
| 2024-02-19 | 4.02 | 3.95 | -0.07 | -1.74% | 3.92 | 4.05 | 308612 | 12275.41 | 0.57% |
| 2024-02-08 | 3.88 | 4.02 | 0.05 | 1.26% | 3.86 | 4.12 | 485690 | 19523.90 | 0.90% |
| 2024-02-07 | 3.84 | 3.97 | 0.11 | 2.85% | 3.73 | 3.98 | 804282 | 31050.44 | 1.49% |
| 2024-02-06 | 3.40 | 3.86 | 0.35 | 9.97% | 3.30 | 3.86 | 470504 | 17345.98 | 0.87% |